90 lines
42 KiB
CSV
90 lines
42 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160449,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53300,1100,2,2.11,26595785500,503583,77.19,52200,53300,51900,67800,36600,52200,52812.62,26.16,0,-20790,54600,53400,52600,51400,50600,53200,51200,4874,15600,5000,37580,100,1,97475107,51954,43.87,3.64,12,0.52,1215.00,14648.00,63900,20220907,-16.59,40000,20221013,33.25,61000,-12.62,20230425,41500,28.43,20230316,63900,-16.59,20220907,40000,33.25,20221013,1.10,Y,047810,5000,4873 억,,25497121,N,N,42374,N,00,N
|
|
20230630,150452,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53200,1000,2,1.92,23738970500,449956,68.97,52200,53300,51900,67800,36600,52200,52758.43,26.16,0,-24251,54600,53400,52600,51400,50600,53200,51200,4874,15600,5000,37580,100,1,97475107,51857,43.79,3.63,12,0.46,1215.00,14648.00,63900,20220907,-16.74,40000,20221013,33.00,61000,-12.79,20230425,41500,28.19,20230316,63900,-16.74,20220907,40000,33.00,20221013,1.10,Y,047810,5000,4873 억,,25497121,N,N,39636,N,00,N
|
|
20230630,140449,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53000,800,2,1.53,19520309900,370609,56.81,52200,53300,51900,67800,36600,52200,52670.90,26.16,0,-15983,54600,53400,52600,51400,50600,53200,51200,4874,15600,5000,37580,100,1,97475107,51662,43.62,3.62,12,0.38,1215.00,14648.00,63900,20220907,-17.06,40000,20221013,32.50,61000,-13.11,20230425,41500,27.71,20230316,63900,-17.06,20220907,40000,32.50,20221013,1.10,Y,047810,5000,4873 억,,25497121,N,N,39636,N,00,N
|
|
20230630,130451,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52900,700,2,1.34,17602921000,334373,51.26,52200,53300,51900,67800,36600,52200,52644.56,26.16,0,-9942,54600,53400,52600,51400,50600,53200,51200,4874,15600,5000,37580,100,1,97475107,51564,43.54,3.61,12,0.34,1215.00,14648.00,63900,20220907,-17.21,40000,20221013,32.25,61000,-13.28,20230425,41500,27.47,20230316,63900,-17.21,20220907,40000,32.25,20221013,1.10,Y,047810,5000,4873 억,,25497121,N,N,39636,N,00,N
|
|
20230630,120448,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52700,500,2,0.96,15655811500,297514,45.61,52200,53300,51900,67800,36600,52200,52622.10,26.16,0,-11724,54600,53400,52600,51400,50600,53200,51200,4874,15600,5000,37580,100,1,97475107,51369,43.37,3.60,12,0.31,1215.00,14648.00,63900,20220907,-17.53,40000,20221013,31.75,61000,-13.61,20230425,41500,26.99,20230316,63900,-17.53,20220907,40000,31.75,20221013,1.10,Y,047810,5000,4873 억,,25497121,N,N,39636,N,00,N
|
|
20230630,110450,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52900,700,2,1.34,13769250300,261683,40.11,52200,53300,51900,67800,36600,52200,52618.05,26.16,0,-9366,54600,53400,52600,51400,50600,53200,51200,4874,15600,5000,37580,100,1,97475107,51564,43.54,3.61,12,0.27,1215.00,14648.00,63900,20220907,-17.21,40000,20221013,32.25,61000,-13.28,20230425,41500,27.47,20230316,63900,-17.21,20220907,40000,32.25,20221013,1.10,Y,047810,5000,4873 억,,25497121,N,N,39636,N,00,N
|
|
20230630,100450,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52900,700,2,1.34,9836601200,187495,28.74,52200,53100,51900,67800,36600,52200,52463.27,26.16,0,-8112,54600,53400,52600,51400,50600,53200,51200,4874,15600,5000,37580,100,1,97475107,51564,43.54,3.61,12,0.19,1215.00,14648.00,63900,20220907,-17.21,40000,20221013,32.25,61000,-13.28,20230425,41500,27.47,20230316,63900,-17.21,20220907,40000,32.25,20221013,1.10,Y,047810,5000,4873 억,,25497121,N,N,39636,N,00,N
|
|
20230630,090451,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52200,0,3,0.00,1628687100,31159,4.78,52200,52500,52100,67800,36600,52200,52270.20,26.16,0,-10376,54600,53400,52600,51400,50600,53200,51200,4874,15600,5000,37580,100,1,97475107,50882,42.96,3.56,12,0.03,1215.00,14648.00,63900,20220907,-18.31,40000,20221013,30.50,61000,-14.43,20230425,41500,25.78,20230316,63900,-18.31,20220907,40000,30.50,20221013,1.10,Y,047810,5000,4873 억,,25497121,N,N,39636,N,00,N
|
|
20230629,160449,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52200,300,2,0.58,34289294700,649812,109.31,52200,53800,51800,67400,36400,51900,52769.14,26.18,0,-37970,53500,52700,52300,51500,51100,52500,51300,4874,15500,5000,37360,100,1,97475107,50882,42.96,3.56,12,0.67,1215.00,14648.00,63900,20220907,-18.31,40000,20221013,30.50,61000,-14.43,20230425,41500,25.78,20230316,63900,-18.31,20220907,40000,30.50,20221013,1.07,Y,047810,5000,4873 억,,25515794,N,N,39636,N,00,N
|
|
20230629,150447,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52300,400,2,0.77,31706895000,600381,100.99,52200,53800,51800,67400,36400,51900,52811.38,26.18,0,-45974,53500,52700,52300,51500,51100,52500,51300,4874,15500,5000,37360,100,1,97475107,50979,43.05,3.57,12,0.62,1215.00,14648.00,63900,20220907,-18.15,40000,20221013,30.75,61000,-14.26,20230425,41500,26.02,20230316,63900,-18.15,20220907,40000,30.75,20221013,1.07,Y,047810,5000,4873 억,,25515794,N,N,55260,N,00,N
|
|
20230629,140447,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52200,300,2,0.58,28523254300,539470,90.74,52200,53800,51800,67400,36400,51900,52872.84,26.18,0,-29965,53500,52700,52300,51500,51100,52500,51300,4874,15500,5000,37360,100,1,97475107,50882,42.96,3.56,12,0.55,1215.00,14648.00,63900,20220907,-18.31,40000,20221013,30.50,61000,-14.43,20230425,41500,25.78,20230316,63900,-18.31,20220907,40000,30.50,20221013,1.07,Y,047810,5000,4873 억,,25515794,N,N,55260,N,00,N
|
|
20230629,130447,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52200,300,2,0.58,25509585900,481625,81.01,52200,53800,51800,67400,36400,51900,52965.79,26.18,0,-14657,53500,52700,52300,51500,51100,52500,51300,4874,15500,5000,37360,100,1,97475107,50882,42.96,3.56,12,0.49,1215.00,14648.00,63900,20220907,-18.31,40000,20221013,30.50,61000,-14.43,20230425,41500,25.78,20230316,63900,-18.31,20220907,40000,30.50,20221013,1.07,Y,047810,5000,4873 억,,25515794,N,N,55260,N,00,N
|
|
20230629,120449,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52400,500,2,0.96,21931976400,413280,69.52,52200,53800,51800,67400,36400,51900,53068.25,26.18,0,-1545,53500,52700,52300,51500,51100,52500,51300,4874,15500,5000,37360,100,1,97475107,51077,43.13,3.58,12,0.42,1215.00,14648.00,63900,20220907,-18.00,40000,20221013,31.00,61000,-14.10,20230425,41500,26.27,20230316,63900,-18.00,20220907,40000,31.00,20221013,1.07,Y,047810,5000,4873 억,,25515794,N,N,55260,N,00,N
|
|
20230629,110448,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52800,900,2,1.73,18767082900,353152,59.40,52200,53800,51800,67400,36400,51900,53141.87,26.18,0,12182,53500,52700,52300,51500,51100,52500,51300,4874,15500,5000,37360,100,1,97475107,51467,43.46,3.60,12,0.36,1215.00,14648.00,63900,20220907,-17.37,40000,20221013,32.00,61000,-13.44,20230425,41500,27.23,20230316,63900,-17.37,20220907,40000,32.00,20221013,1.07,Y,047810,5000,4873 억,,25515794,N,N,55260,N,00,N
|
|
20230629,100449,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53800,1900,2,3.66,13250945200,249369,41.95,52200,53800,51800,67400,36400,51900,53138.20,26.18,0,32029,53500,52700,52300,51500,51100,52500,51300,4874,15500,5000,37360,100,1,97475107,52442,44.28,3.67,12,0.26,1215.00,14648.00,63900,20220907,-15.81,40000,20221013,34.50,61000,-11.80,20230425,41500,29.64,20230316,63900,-15.81,20220907,40000,34.50,20221013,1.07,Y,047810,5000,4873 억,,25515794,N,N,55260,N,00,N
|
|
20230629,090446,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52300,400,2,0.77,989884200,19003,3.20,52200,52400,51800,67400,36400,51900,52091.55,26.18,0,-808,53500,52700,52300,51500,51100,52500,51300,4874,15500,5000,37360,100,1,97475107,50979,43.05,3.57,12,0.02,1215.00,14648.00,63900,20220907,-18.15,40000,20221013,30.75,61000,-14.26,20230425,41500,26.02,20230316,63900,-18.15,20220907,40000,30.75,20221013,1.07,Y,047810,5000,4873 억,,25515794,N,N,55260,N,00,N
|
|
20230628,160444,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,51900,-800,5,-1.52,30916189800,590741,97.83,53000,53100,51900,68500,36900,52700,52335.39,26.25,109,-36976,54700,53700,53000,52000,51300,53350,51650,4874,15800,5000,37940,100,1,97475107,50590,42.72,3.54,12,0.61,1215.00,14648.00,63900,20220907,-18.78,40000,20221013,29.75,61000,-14.92,20230425,41500,25.06,20230316,63900,-18.78,20220907,40000,29.75,20221013,1.05,Y,047810,5000,4873 억,,25587710,N,N,55260,N,00,N
|
|
20230628,150446,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52000,-700,5,-1.33,28493361700,544119,90.11,53000,53100,51900,68500,36900,52700,52366.04,26.25,109,-29875,54700,53700,53000,52000,51300,53350,51650,4874,15800,5000,37940,100,1,97475107,50687,42.80,3.55,12,0.56,1215.00,14648.00,63900,20220907,-18.62,40000,20221013,30.00,61000,-14.75,20230425,41500,25.30,20230316,63900,-18.62,20220907,40000,30.00,20221013,1.05,Y,047810,5000,4873 억,,25587710,N,N,37859,N,00,N
|
|
20230628,140444,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52000,-700,5,-1.33,23995393600,457687,75.80,53000,53100,51900,68500,36900,52700,52427.51,26.25,109,-27067,54700,53700,53000,52000,51300,53350,51650,4874,15800,5000,37940,100,1,97475107,50687,42.80,3.55,12,0.47,1215.00,14648.00,63900,20220907,-18.62,40000,20221013,30.00,61000,-14.75,20230425,41500,25.30,20230316,63900,-18.62,20220907,40000,30.00,20221013,1.05,Y,047810,5000,4873 억,,25587710,N,N,37859,N,00,N
|
|
20230628,130445,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52200,-500,5,-0.95,20979392800,399797,66.21,53000,53100,51900,68500,36900,52700,52475.10,26.25,109,-18869,54700,53700,53000,52000,51300,53350,51650,4874,15800,5000,37940,100,1,97475107,50882,42.96,3.56,12,0.41,1215.00,14648.00,63900,20220907,-18.31,40000,20221013,30.50,61000,-14.43,20230425,41500,25.78,20230316,63900,-18.31,20220907,40000,30.50,20221013,1.05,Y,047810,5000,4873 억,,25587710,N,N,37859,N,00,N
|
|
20230628,120422,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52600,-100,5,-0.19,17352530400,330411,54.72,53000,53100,51900,68500,36900,52700,52518.01,26.25,109,-9746,54700,53700,53000,52000,51300,53350,51650,4874,15800,5000,37940,100,1,97475107,51272,43.29,3.59,12,0.34,1215.00,14648.00,63900,20220907,-17.68,40000,20221013,31.50,61000,-13.77,20230425,41500,26.75,20230316,63900,-17.68,20220907,40000,31.50,20221013,1.05,Y,047810,5000,4873 억,,25587710,N,N,37859,N,00,N
|
|
20230628,110448,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52500,-200,5,-0.38,15033783600,286253,47.41,53000,53100,51900,68500,36900,52700,52519.20,26.25,109,-14672,54700,53700,53000,52000,51300,53350,51650,4874,15800,5000,37940,100,1,97475107,51174,43.21,3.58,12,0.29,1215.00,14648.00,63900,20220907,-17.84,40000,20221013,31.25,61000,-13.93,20230425,41500,26.51,20230316,63900,-17.84,20220907,40000,31.25,20221013,1.05,Y,047810,5000,4873 억,,25587710,N,N,37859,N,00,N
|
|
20230628,100448,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52700,0,3,0.00,10900542000,207998,34.45,53000,53100,51900,68500,36900,52700,52406.93,26.25,109,-19777,54700,53700,53000,52000,51300,53350,51650,4874,15800,5000,37940,100,1,97475107,51369,43.37,3.60,12,0.21,1215.00,14648.00,63900,20220907,-17.53,40000,20221013,31.75,61000,-13.61,20230425,41500,26.99,20230316,63900,-17.53,20220907,40000,31.75,20221013,1.05,Y,047810,5000,4873 억,,25587710,N,N,37859,N,00,N
|
|
20230628,090445,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52600,-100,5,-0.19,1003745200,18997,3.15,53000,53100,52600,68500,36900,52700,52837.18,26.25,109,-8847,54700,53700,53000,52000,51300,53350,51650,4874,15800,5000,37940,100,1,97475107,51272,43.29,3.59,12,0.02,1215.00,14648.00,63900,20220907,-17.68,40000,20221013,31.50,61000,-13.77,20230425,41500,26.75,20230316,63900,-17.68,20220907,40000,31.50,20221013,1.05,Y,047810,5000,4873 억,,25587710,N,N,37859,N,00,N
|
|
20230627,160446,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52700,-1000,5,-1.86,31837296500,601877,93.70,53500,54000,52300,69800,37600,53700,52895.98,26.37,0,-7046,55100,54400,53700,53000,52300,54050,52650,4874,16100,5000,38660,100,1,97475107,51369,43.37,3.60,12,0.62,1215.00,14648.00,63900,20220907,-17.53,40000,20221013,31.75,61000,-13.61,20230425,41500,26.99,20230316,63900,-17.53,20220907,40000,31.75,20221013,1.02,Y,047810,5000,4873 억,,25704447,N,N,37859,N,00,N
|
|
20230627,150449,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52800,-900,5,-1.68,29809855900,563416,87.71,53500,54000,52300,69800,37600,53700,52908.30,26.37,0,-1463,55100,54400,53700,53000,52300,54050,52650,4874,16100,5000,38660,100,1,97475107,51467,43.46,3.60,12,0.58,1215.00,14648.00,63900,20220907,-17.37,40000,20221013,32.00,61000,-13.44,20230425,41500,27.23,20230316,63900,-17.37,20220907,40000,32.00,20221013,1.02,Y,047810,5000,4873 억,,25704447,N,N,71169,N,00,N
|
|
20230627,140453,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52700,-1000,5,-1.86,26457665000,499892,77.82,53500,54000,52300,69800,37600,53700,52925.83,26.37,0,837,55100,54400,53700,53000,52300,54050,52650,4874,16100,5000,38660,100,1,97475107,51369,43.37,3.60,12,0.51,1215.00,14648.00,63900,20220907,-17.53,40000,20221013,31.75,61000,-13.61,20230425,41500,26.99,20230316,63900,-17.53,20220907,40000,31.75,20221013,1.02,Y,047810,5000,4873 억,,25704447,N,N,71169,N,00,N
|
|
20230627,130452,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52900,-800,5,-1.49,23962662100,452715,70.48,53500,54000,52300,69800,37600,53700,52929.99,26.37,0,-6603,55100,54400,53700,53000,52300,54050,52650,4874,16100,5000,38660,100,1,97475107,51564,43.54,3.61,12,0.46,1215.00,14648.00,63900,20220907,-17.21,40000,20221013,32.25,61000,-13.28,20230425,41500,27.47,20230316,63900,-17.21,20220907,40000,32.25,20221013,1.02,Y,047810,5000,4873 억,,25704447,N,N,71169,N,00,N
|
|
20230627,120454,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52900,-800,5,-1.49,21651386000,409081,63.68,53500,54000,52300,69800,37600,53700,52925.76,26.37,0,-17710,55100,54400,53700,53000,52300,54050,52650,4874,16100,5000,38660,100,1,97475107,51564,43.54,3.61,12,0.42,1215.00,14648.00,63900,20220907,-17.21,40000,20221013,32.25,61000,-13.28,20230425,41500,27.47,20230316,63900,-17.21,20220907,40000,32.25,20221013,1.02,Y,047810,5000,4873 억,,25704447,N,N,71169,N,00,N
|
|
20230627,110454,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53000,-700,5,-1.30,19110648800,361159,56.22,53500,54000,52300,69800,37600,53700,52913.47,26.37,0,-18065,55100,54400,53700,53000,52300,54050,52650,4874,16100,5000,38660,100,1,97475107,51662,43.62,3.62,12,0.37,1215.00,14648.00,63900,20220907,-17.06,40000,20221013,32.50,61000,-13.11,20230425,41500,27.71,20230316,63900,-17.06,20220907,40000,32.50,20221013,1.02,Y,047810,5000,4873 억,,25704447,N,N,71169,N,00,N
|
|
20230627,100444,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52700,-1000,5,-1.86,10458618500,196681,30.62,53500,54000,52700,69800,37600,53700,53173.94,26.37,0,-8442,55100,54400,53700,53000,52300,54050,52650,4874,16100,5000,38660,100,1,97475107,51369,43.37,3.60,12,0.20,1215.00,14648.00,63900,20220907,-17.53,40000,20221013,31.75,61000,-13.61,20230425,41500,26.99,20230316,63900,-17.53,20220907,40000,31.75,20221013,1.02,Y,047810,5000,4873 억,,25704447,N,N,71169,N,00,N
|
|
20230627,090446,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53800,100,2,0.19,1011015700,18868,2.94,53500,53800,53400,69800,37600,53700,53579.80,26.37,0,-92,55100,54400,53700,53000,52300,54050,52650,4874,16100,5000,38660,100,1,97475107,52442,44.28,3.67,12,0.02,1215.00,14648.00,63900,20220907,-15.81,40000,20221013,34.50,61000,-11.80,20230425,41500,29.64,20230316,63900,-15.81,20220907,40000,34.50,20221013,1.02,Y,047810,5000,4873 억,,25704447,N,N,71169,N,00,N
|
|
20230626,160445,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53700,-800,5,-1.47,34016450400,635650,105.03,54200,54400,53000,70800,38200,54500,53513.34,26.42,0,-58759,55766,55132,54266,53632,52766,54700,53200,4874,16300,5000,39240,100,1,97475107,52344,44.20,3.67,12,0.65,1215.00,14648.00,63900,20220907,-15.96,40000,20221013,34.25,61000,-11.97,20230425,41500,29.40,20230316,63900,-15.96,20220907,40000,34.25,20221013,1.05,Y,047810,5000,4873 억,,25751176,N,N,71169,N,00,N
|
|
20230626,150448,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53700,-800,5,-1.47,31673115900,592011,97.82,54200,54400,53000,70800,38200,54500,53500.14,26.42,0,-67709,55766,55132,54266,53632,52766,54700,53200,4874,16300,5000,39240,100,1,97475107,52344,44.20,3.67,12,0.61,1215.00,14648.00,63900,20220907,-15.96,40000,20221013,34.25,61000,-11.97,20230425,41500,29.40,20230316,63900,-15.96,20220907,40000,34.25,20221013,1.05,Y,047810,5000,4873 억,,25751176,N,N,37941,N,00,N
|
|
20230626,140448,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53400,-1100,5,-2.02,25779941700,482043,79.65,54200,54400,53000,70800,38200,54500,53479.64,26.42,0,-56992,55766,55132,54266,53632,52766,54700,53200,4874,16300,5000,39240,100,1,97475107,52052,43.95,3.65,12,0.49,1215.00,14648.00,63900,20220907,-16.43,40000,20221013,33.50,61000,-12.46,20230425,41500,28.67,20230316,63900,-16.43,20220907,40000,33.50,20221013,1.05,Y,047810,5000,4873 억,,25751176,N,N,37941,N,00,N
|
|
20230626,130447,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53400,-1100,5,-2.02,23794242700,444848,73.50,54200,54400,53000,70800,38200,54500,53487.47,26.42,0,-49637,55766,55132,54266,53632,52766,54700,53200,4874,16300,5000,39240,100,1,97475107,52052,43.95,3.65,12,0.46,1215.00,14648.00,63900,20220907,-16.43,40000,20221013,33.50,61000,-12.46,20230425,41500,28.67,20230316,63900,-16.43,20220907,40000,33.50,20221013,1.05,Y,047810,5000,4873 억,,25751176,N,N,37941,N,00,N
|
|
20230626,120444,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53300,-1200,5,-2.20,21217050000,396623,65.54,54200,54400,53000,70800,38200,54500,53493.12,26.42,0,-49183,55766,55132,54266,53632,52766,54700,53200,4874,16300,5000,39240,100,1,97475107,51954,43.87,3.64,12,0.41,1215.00,14648.00,63900,20220907,-16.59,40000,20221013,33.25,61000,-12.62,20230425,41500,28.43,20230316,63900,-16.59,20220907,40000,33.25,20221013,1.05,Y,047810,5000,4873 억,,25751176,N,N,37941,N,00,N
|
|
20230626,110444,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53300,-1200,5,-2.20,15716717100,293260,48.46,54200,54400,53200,70800,38200,54500,53591.74,26.42,0,-18606,55766,55132,54266,53632,52766,54700,53200,4874,16300,5000,39240,100,1,97475107,51954,43.87,3.64,12,0.30,1215.00,14648.00,63900,20220907,-16.59,40000,20221013,33.25,61000,-12.62,20230425,41500,28.43,20230316,63900,-16.59,20220907,40000,33.25,20221013,1.05,Y,047810,5000,4873 억,,25751176,N,N,37941,N,00,N
|
|
20230626,100445,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53800,-700,5,-1.28,11735436700,218863,36.16,54200,54400,53200,70800,38200,54500,53618.22,26.42,0,-16670,55766,55132,54266,53632,52766,54700,53200,4874,16300,5000,39240,100,1,97475107,52442,44.28,3.67,12,0.22,1215.00,14648.00,63900,20220907,-15.81,40000,20221013,34.50,61000,-11.80,20230425,41500,29.64,20230316,63900,-15.81,20220907,40000,34.50,20221013,1.05,Y,047810,5000,4873 억,,25751176,N,N,37941,N,00,N
|
|
20230626,090446,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53800,-700,5,-1.28,1988904300,36869,6.09,54200,54400,53700,70800,38200,54500,53938.39,26.42,0,-11478,55766,55132,54266,53632,52766,54700,53200,4874,16300,5000,39240,100,1,97475107,52442,44.28,3.67,12,0.04,1215.00,14648.00,63900,20220907,-15.81,40000,20221013,34.50,61000,-11.80,20230425,41500,29.64,20230316,63900,-15.81,20220907,40000,34.50,20221013,1.05,Y,047810,5000,4873 억,,25751176,N,N,37941,N,00,N
|
|
20230623,164029,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,54500,200,2,0.37,32654378800,602690,85.19,54600,54900,53400,70500,38100,54300,54180.30,26.53,0,-109113,56233,55266,54533,53566,52833,54900,53200,4874,16200,5000,39090,100,1,97475107,53124,44.86,3.72,12,0.62,1215.00,14648.00,63900,20220907,-14.71,40000,20221013,36.25,61000,-10.66,20230425,41500,31.33,20230316,63900,-14.71,20220907,40000,36.25,20221013,1.03,Y,047810,5000,4873 억,,25856354,N,N,37861,N,00,N
|
|
20230623,140357,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,54200,-100,5,-0.18,25958984400,479845,67.83,54600,54900,53400,70500,38100,54300,54098.67,26.53,0,-79042,56233,55266,54533,53566,52833,54900,53200,4874,16200,5000,39090,100,1,97475107,52832,44.61,3.70,12,0.49,1215.00,14648.00,63900,20220907,-15.18,40000,20221013,35.50,61000,-11.15,20230425,41500,30.60,20230316,63900,-15.18,20220907,40000,35.50,20221013,1.03,Y,047810,5000,4873 억,,25856354,N,N,25419,N,00,N
|
|
20230622,160727,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,54300,-100,5,-0.18,38387936100,703338,48.29,54600,55500,53800,70700,38100,54400,54581.13,26.45,109,-54374,57533,55966,55133,53566,52733,55550,53150,4874,16300,5000,39160,100,1,97475107,52929,44.69,3.71,12,0.72,1215.00,14648.00,63900,20220907,-15.02,40000,20221013,35.75,61000,-10.98,20230425,41500,30.84,20230316,63900,-15.02,20220907,40000,35.75,20221013,1.01,Y,047810,5000,4873 억,,25785180,N,N,25419,N,00,N
|
|
20230622,150412,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,54400,0,3,0.00,34210718800,626323,43.00,54600,55500,53800,70700,38100,54400,54621.70,26.45,109,-51596,57533,55966,55133,53566,52733,55550,53150,4874,16300,5000,39160,100,1,97475107,53026,44.77,3.71,12,0.64,1215.00,14648.00,63900,20220907,-14.87,40000,20221013,36.00,61000,-10.82,20230425,41500,31.08,20230316,63900,-14.87,20220907,40000,36.00,20221013,1.01,Y,047810,5000,4873 억,,25785180,N,N,59097,N,00,N
|
|
20230622,140325,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,54400,0,3,0.00,30694480600,561706,38.56,54600,55500,53800,70700,38100,54400,54645.32,26.45,109,-41186,57533,55966,55133,53566,52733,55550,53150,4874,16300,5000,39160,100,1,97475107,53026,44.77,3.71,12,0.58,1215.00,14648.00,63900,20220907,-14.87,40000,20221013,36.00,61000,-10.82,20230425,41500,31.08,20230316,63900,-14.87,20220907,40000,36.00,20221013,1.01,Y,047810,5000,4873 억,,25785180,N,N,59097,N,00,N
|
|
20230622,131014,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,54600,200,2,0.37,28390103300,519421,35.66,54600,55500,53800,70700,38100,54400,54657.46,26.45,109,-32564,57533,55966,55133,53566,52733,55550,53150,4874,16300,5000,39160,100,1,97475107,53221,44.94,3.73,12,0.53,1215.00,14648.00,63900,20220907,-14.55,40000,20221013,36.50,61000,-10.49,20230425,41500,31.57,20230316,63900,-14.55,20220907,40000,36.50,20221013,1.01,Y,047810,5000,4873 억,,25785180,N,N,59097,N,00,N
|
|
20230622,120205,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,54900,500,2,0.92,25248928300,461904,31.71,54600,55500,53800,70700,38100,54400,54663.00,26.45,109,-29400,57533,55966,55133,53566,52733,55550,53150,4874,16300,5000,39160,100,1,97475107,53514,45.19,3.75,12,0.47,1215.00,14648.00,63900,20220907,-14.08,40000,20221013,37.25,61000,-10.00,20230425,41500,32.29,20230316,63900,-14.08,20220907,40000,37.25,20221013,1.01,Y,047810,5000,4873 억,,25785180,N,N,59097,N,00,N
|
|
20230622,110125,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,55200,800,2,1.47,22615700700,413967,28.42,54600,55500,53800,70700,38100,54400,54631.93,26.45,109,-24546,57533,55966,55133,53566,52733,55550,53150,4874,16300,5000,39160,100,1,97475107,53806,45.43,3.77,12,0.42,1215.00,14648.00,63900,20220907,-13.62,40000,20221013,38.00,61000,-9.51,20230425,41500,33.01,20230316,63900,-13.62,20220907,40000,38.00,20221013,1.01,Y,047810,5000,4873 억,,25785180,N,N,59097,N,00,N
|
|
20230622,100336,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,54900,500,2,0.92,14537629000,267456,18.36,54600,54900,53800,70700,38100,54400,54355.13,26.45,109,-20732,57533,55966,55133,53566,52733,55550,53150,4874,16300,5000,39160,100,1,97475107,53514,45.19,3.75,12,0.27,1215.00,14648.00,63900,20220907,-14.08,40000,20221013,37.25,61000,-10.00,20230425,41500,32.29,20230316,63900,-14.08,20220907,40000,37.25,20221013,1.01,Y,047810,5000,4873 억,,25785180,N,N,59097,N,00,N
|
|
20230622,090852,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,54500,100,2,0.18,3648723100,67260,4.62,54600,54600,53900,70700,38100,54400,54246.90,26.45,109,-16665,57533,55966,55133,53566,52733,55550,53150,4874,16300,5000,39160,100,1,97475107,53124,44.86,3.72,12,0.07,1215.00,14648.00,63900,20220907,-14.71,40000,20221013,36.25,61000,-10.66,20230425,41500,31.33,20230316,63900,-14.71,20220907,40000,36.25,20221013,1.01,Y,047810,5000,4873 억,,25785180,N,N,59097,N,00,N
|
|
20230621,160657,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,54400,-2600,5,-4.56,79604918600,1447450,138.48,56700,56700,54300,74100,39900,57000,54996.68,26.81,109,-222484,58266,57632,56966,56332,55666,57300,56000,4874,17100,5000,41040,100,1,97475107,53026,44.77,3.71,12,1.48,1215.00,14648.00,63900,20220907,-14.87,40000,20221013,36.00,61000,-10.82,20230425,41500,31.08,20230316,63900,-14.87,20220907,40000,36.00,20221013,1.02,Y,047810,5000,4873 억,,26132489,N,N,58595,N,00,N
|
|
20230621,150315,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,54600,-2400,5,-4.21,74428939900,1352398,129.38,56700,56700,54300,74100,39900,57000,55033.97,26.81,109,-225169,58266,57632,56966,56332,55666,57300,56000,4874,17100,5000,41040,100,1,97475107,53221,44.94,3.73,12,1.39,1215.00,14648.00,63900,20220907,-14.55,40000,20221013,36.50,61000,-10.49,20230425,41500,31.57,20230316,63900,-14.55,20220907,40000,36.50,20221013,1.02,Y,047810,5000,4873 억,,26132489,N,N,36683,N,00,N
|
|
20230621,140914,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,55000,-2000,5,-3.51,67764979100,1230602,117.73,56700,56700,54300,74100,39900,57000,55065.64,26.81,109,-232089,58266,57632,56966,56332,55666,57300,56000,4874,17100,5000,41040,100,1,97475107,53611,45.27,3.75,12,1.26,1215.00,14648.00,63900,20220907,-13.93,40000,20221013,37.50,61000,-9.84,20230425,41500,32.53,20230316,63900,-13.93,20220907,40000,37.50,20221013,1.02,Y,047810,5000,4873 억,,26132489,N,N,36683,N,00,N
|
|
20230621,130548,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,55400,-1600,5,-2.81,61486805400,1116628,106.83,56700,56700,54300,74100,39900,57000,55063.74,26.81,109,-234520,58266,57632,56966,56332,55666,57300,56000,4874,17100,5000,41040,100,1,97475107,54001,45.60,3.78,12,1.15,1215.00,14648.00,63900,20220907,-13.30,40000,20221013,38.50,61000,-9.18,20230425,41500,33.49,20230316,63900,-13.30,20220907,40000,38.50,20221013,1.02,Y,047810,5000,4873 억,,26132489,N,N,36683,N,00,N
|
|
20230621,120652,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,55000,-2000,5,-3.51,55488051100,1007911,96.43,56700,56700,54300,74100,39900,57000,55051.44,26.81,109,-252750,58266,57632,56966,56332,55666,57300,56000,4874,17100,5000,41040,100,1,97475107,53611,45.27,3.75,12,1.03,1215.00,14648.00,63900,20220907,-13.93,40000,20221013,37.50,61000,-9.84,20230425,41500,32.53,20230316,63900,-13.93,20220907,40000,37.50,20221013,1.02,Y,047810,5000,4873 억,,26132489,N,N,36683,N,00,N
|
|
20230621,110126,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,54500,-2500,5,-4.39,48330799700,877294,83.93,56700,56700,54300,74100,39900,57000,55089.54,26.81,109,-232580,58266,57632,56966,56332,55666,57300,56000,4874,17100,5000,41040,100,1,97475107,53124,44.86,3.72,12,0.90,1215.00,14648.00,63900,20220907,-14.71,40000,20221013,36.25,61000,-10.66,20230425,41500,31.33,20230316,63900,-14.71,20220907,40000,36.25,20221013,1.02,Y,047810,5000,4873 억,,26132489,N,N,36683,N,00,N
|
|
20230621,100655,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,54600,-2400,5,-4.21,36600874300,662226,63.35,56700,56700,54600,74100,39900,57000,55267.99,26.81,109,-176664,58266,57632,56966,56332,55666,57300,56000,4874,17100,5000,41040,100,1,97475107,53221,44.94,3.73,12,0.68,1215.00,14648.00,63900,20220907,-14.55,40000,20221013,36.50,61000,-10.49,20230425,41500,31.57,20230316,63900,-14.55,20220907,40000,36.50,20221013,1.02,Y,047810,5000,4873 억,,26132489,N,N,36683,N,00,N
|
|
20230621,090418,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,55800,-1200,5,-2.11,5601476800,99844,9.55,56700,56700,55700,74100,39900,57000,56097.19,26.81,109,-39720,58266,57632,56966,56332,55666,57300,56000,4874,17100,5000,41040,100,1,97475107,54391,45.93,3.81,12,0.10,1215.00,14648.00,63900,20220907,-12.68,40000,20221013,39.50,61000,-8.52,20230425,41500,34.46,20230316,63900,-12.68,20220907,40000,39.50,20221013,1.02,Y,047810,5000,4873 억,,26132489,N,N,36683,N,00,N
|
|
20230620,160941,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,57000,-300,5,-0.52,59095088200,1038372,39.78,57400,57600,56300,74400,40200,57300,56911.18,26.88,-3727,-47593,60500,58900,56400,54800,52300,59700,55600,4874,17100,5000,41250,100,1,97475107,55561,46.91,3.89,12,1.07,1215.00,14648.00,63900,20220907,-10.80,40000,20221013,42.50,61000,-6.56,20230425,41500,37.35,20230316,63900,-10.80,20220907,40000,42.50,20221013,1.04,Y,047810,5000,4873 억,,26196496,N,N,36683,N,00,N
|
|
20230620,150501,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,56900,-400,5,-0.70,56182399200,987199,37.82,57400,57600,56300,74400,40200,57300,56910.92,26.88,-3727,-49944,60500,58900,56400,54800,52300,59700,55600,4874,17100,5000,41250,100,1,97475107,55463,46.83,3.88,12,1.01,1215.00,14648.00,63900,20220907,-10.95,40000,20221013,42.25,61000,-6.72,20230425,41500,37.11,20230316,63900,-10.95,20220907,40000,42.25,20221013,1.04,Y,047810,5000,4873 억,,26196496,N,N,25182,N,00,N
|
|
20230620,140254,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,56900,-400,5,-0.70,49680915900,872947,33.45,57400,57600,56300,74400,40200,57300,56911.72,26.88,-3727,-33519,60500,58900,56400,54800,52300,59700,55600,4874,17100,5000,41250,100,1,97475107,55463,46.83,3.88,12,0.90,1215.00,14648.00,63900,20220907,-10.95,40000,20221013,42.25,61000,-6.72,20230425,41500,37.11,20230316,63900,-10.95,20220907,40000,42.25,20221013,1.04,Y,047810,5000,4873 억,,26196496,N,N,25182,N,00,N
|
|
20230620,130739,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,56800,-500,5,-0.87,44724124900,785747,30.10,57400,57600,56300,74400,40200,57300,56919.24,26.88,-3727,-28884,60500,58900,56400,54800,52300,59700,55600,4874,17100,5000,41250,100,1,97475107,55366,46.75,3.88,12,0.81,1215.00,14648.00,63900,20220907,-11.11,40000,20221013,42.00,61000,-6.89,20230425,41500,36.87,20230316,63900,-11.11,20220907,40000,42.00,20221013,1.04,Y,047810,5000,4873 억,,26196496,N,N,25182,N,00,N
|
|
20230620,120530,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,57200,-100,5,-0.17,37553276200,660301,25.30,57400,57500,56300,74400,40200,57300,56872.97,26.88,-3727,-10529,60500,58900,56400,54800,52300,59700,55600,4874,17100,5000,41250,100,1,97475107,55756,47.08,3.90,12,0.68,1215.00,14648.00,63900,20220907,-10.49,40000,20221013,43.00,61000,-6.23,20230425,41500,37.83,20230316,63900,-10.49,20220907,40000,43.00,20221013,1.04,Y,047810,5000,4873 억,,26196496,N,N,25182,N,00,N
|
|
20230620,110153,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,56700,-600,5,-1.05,28134286200,495245,18.97,57400,57400,56300,74400,40200,57300,56808.82,26.88,-3727,-16520,60500,58900,56400,54800,52300,59700,55600,4874,17100,5000,41250,100,1,97475107,55268,46.67,3.87,12,0.51,1215.00,14648.00,63900,20220907,-11.27,40000,20221013,41.75,61000,-7.05,20230425,41500,36.63,20230316,63900,-11.27,20220907,40000,41.75,20221013,1.04,Y,047810,5000,4873 억,,26196496,N,N,25182,N,00,N
|
|
20230620,100621,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,56500,-800,5,-1.40,21160455800,372120,14.26,57400,57400,56400,74400,40200,57300,56864.60,26.88,-3727,-10179,60500,58900,56400,54800,52300,59700,55600,4874,17100,5000,41250,100,1,97475107,55073,46.50,3.86,12,0.38,1215.00,14648.00,63900,20220907,-11.58,40000,20221013,41.25,61000,-7.38,20230425,41500,36.14,20230316,63900,-11.58,20220907,40000,41.25,20221013,1.04,Y,047810,5000,4873 억,,26196496,N,N,25182,N,00,N
|
|
20230620,090348,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,57000,-300,5,-0.52,3827673900,67043,2.57,57400,57400,56700,74400,40200,57300,57092.82,26.88,-3727,-9522,60500,58900,56400,54800,52300,59700,55600,4874,17100,5000,41250,100,1,97475107,55561,46.91,3.89,12,0.07,1215.00,14648.00,63900,20220907,-10.80,40000,20221013,42.50,61000,-6.56,20230425,41500,37.35,20230316,63900,-10.80,20220907,40000,42.50,20221013,1.04,Y,047810,5000,4873 억,,26196496,N,N,25182,N,00,N
|
|
20230619,160713,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,57300,3300,2,6.11,147153915900,2593553,294.19,53900,58000,53900,70200,37800,54000,56737.76,26.64,0,197639,55000,54500,53700,53200,52400,54750,53450,4874,16200,5000,38880,100,1,97475107,55853,47.16,3.91,12,2.66,1215.00,14648.00,63900,20220907,-10.33,40000,20221013,43.25,61000,-6.07,20230425,41500,38.07,20230316,63900,-10.33,20220907,40000,43.25,20221013,1.04,Y,047810,5000,4873 억,,25966509,N,N,25180,N,00,N
|
|
20230619,150334,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,57200,3200,2,5.93,141480651200,2494380,282.94,53900,58000,53900,70200,37800,54000,56719.80,26.64,0,214213,55000,54500,53700,53200,52400,54750,53450,4874,16200,5000,38880,100,1,97475107,55756,47.08,3.90,12,2.56,1215.00,14648.00,63900,20220907,-10.49,40000,20221013,43.00,61000,-6.23,20230425,41500,37.83,20230316,63900,-10.49,20220907,40000,43.00,20221013,1.04,Y,047810,5000,4873 억,,25966509,N,N,4750,N,00,N
|
|
20230619,140534,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,57100,3100,2,5.74,130879391700,2309038,261.92,53900,58000,53900,70200,37800,54000,56681.39,26.64,0,284077,55000,54500,53700,53200,52400,54750,53450,4874,16200,5000,38880,100,1,97475107,55658,47.00,3.90,12,2.37,1215.00,14648.00,63900,20220907,-10.64,40000,20221013,42.75,61000,-6.39,20230425,41500,37.59,20230316,63900,-10.64,20220907,40000,42.75,20221013,1.04,Y,047810,5000,4873 억,,25966509,N,N,4750,N,00,N
|
|
20230619,130557,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,57600,3600,2,6.67,108186483500,1915436,217.27,53900,57600,53900,70200,37800,54000,56481.43,26.64,0,260700,55000,54500,53700,53200,52400,54750,53450,4874,16200,5000,38880,100,1,97475107,56146,47.41,3.93,12,1.97,1215.00,14648.00,63900,20220907,-9.86,40000,20221013,44.00,61000,-5.57,20230425,41500,38.80,20230316,63900,-9.86,20220907,40000,44.00,20221013,1.04,Y,047810,5000,4873 억,,25966509,N,N,4750,N,00,N
|
|
20230619,121004,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,57000,3000,2,5.56,88659252600,1574016,178.55,53900,57200,53900,70200,37800,54000,56326.83,26.64,0,165302,55000,54500,53700,53200,52400,54750,53450,4874,16200,5000,38880,100,1,97475107,55561,46.91,3.89,12,1.61,1215.00,14648.00,63900,20220907,-10.80,40000,20221013,42.50,61000,-6.56,20230425,41500,37.35,20230316,63900,-10.80,20220907,40000,42.50,20221013,1.04,Y,047810,5000,4873 억,,25966509,N,N,4750,N,00,N
|
|
20230619,110106,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,56800,2800,2,5.19,77300986900,1374509,155.91,53900,57200,53900,70200,37800,54000,56239.04,26.64,0,143576,55000,54500,53700,53200,52400,54750,53450,4874,16200,5000,38880,100,1,97475107,55366,46.75,3.88,12,1.41,1215.00,14648.00,63900,20220907,-11.11,40000,20221013,42.00,61000,-6.89,20230425,41500,36.87,20230316,63900,-11.11,20220907,40000,42.00,20221013,1.04,Y,047810,5000,4873 억,,25966509,N,N,4750,N,00,N
|
|
20230619,100113,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,56500,2500,2,4.63,56846291200,1014330,115.06,53900,57200,53900,70200,37800,54000,56043.26,26.64,0,53351,55000,54500,53700,53200,52400,54750,53450,4874,16200,5000,38880,100,1,97475107,55073,46.50,3.86,12,1.04,1215.00,14648.00,63900,20220907,-11.58,40000,20221013,41.25,61000,-7.38,20230425,41500,36.14,20230316,63900,-11.58,20220907,40000,41.25,20221013,1.04,Y,047810,5000,4873 억,,25966509,N,N,4750,N,00,N
|
|
20230619,090442,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,54400,400,2,0.74,2454065400,45226,5.13,53900,54600,53900,70200,37800,54000,54262.46,26.64,0,8811,55000,54500,53700,53200,52400,54750,53450,4874,16200,5000,38880,100,1,97475107,53026,44.77,3.71,12,0.05,1215.00,14648.00,63900,20220907,-14.87,40000,20221013,36.00,61000,-10.82,20230425,41500,31.08,20230316,63900,-14.87,20220907,40000,36.00,20221013,1.04,Y,047810,5000,4873 억,,25966509,N,N,4750,N,00,N
|
|
20230616,160644,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,54000,1500,2,2.86,47060043900,876021,176.19,52900,54200,52900,68200,36800,52500,53719.47,26.53,109,76625,53700,53100,52500,51900,51300,53400,52200,4874,15700,5000,37800,100,1,97475107,52637,44.44,3.69,12,0.90,1215.00,14648.00,63900,20220907,-15.49,40000,20221013,35.00,61000,-11.48,20230425,41500,30.12,20230316,63900,-15.49,20220907,40000,35.00,20221013,1.02,Y,047810,5000,4873 억,,25864906,N,N,4750,N,00,N
|
|
20230616,151010,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53800,1300,2,2.48,40657061900,757372,152.33,52900,54200,52900,68200,36800,52500,53681.76,26.53,109,40936,53700,53100,52500,51900,51300,53400,52200,4874,15700,5000,37800,100,1,97475107,52442,44.28,3.67,12,0.78,1215.00,14648.00,63900,20220907,-15.81,40000,20221013,34.50,61000,-11.80,20230425,41500,29.64,20230316,63900,-15.81,20220907,40000,34.50,20221013,1.02,Y,047810,5000,4873 억,,25864906,N,N,13247,N,00,N
|
|
20230616,140529,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53700,1200,2,2.29,36441369200,678932,136.55,52900,54200,52900,68200,36800,52500,53674.55,26.53,109,39513,53700,53100,52500,51900,51300,53400,52200,4874,15700,5000,37800,100,1,97475107,52344,44.20,3.67,12,0.70,1215.00,14648.00,63900,20220907,-15.96,40000,20221013,34.25,61000,-11.97,20230425,41500,29.40,20230316,63900,-15.96,20220907,40000,34.25,20221013,1.02,Y,047810,5000,4873 억,,25864906,N,N,13247,N,00,N
|
|
20230616,130634,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53500,1000,2,1.90,32483970700,605291,121.74,52900,54200,52900,68200,36800,52500,53666.70,26.53,109,36935,53700,53100,52500,51900,51300,53400,52200,4874,15700,5000,37800,100,1,97475107,52149,44.03,3.65,12,0.62,1215.00,14648.00,63900,20220907,-16.28,40000,20221013,33.75,61000,-12.30,20230425,41500,28.92,20230316,63900,-16.28,20220907,40000,33.75,20221013,1.02,Y,047810,5000,4873 억,,25864906,N,N,13247,N,00,N
|
|
20230616,120252,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53400,900,2,1.71,28909918200,538459,108.30,52900,54200,52900,68200,36800,52500,53690.10,26.53,109,45156,53700,53100,52500,51900,51300,53400,52200,4874,15700,5000,37800,100,1,97475107,52052,43.95,3.65,12,0.55,1215.00,14648.00,63900,20220907,-16.43,40000,20221013,33.50,61000,-12.46,20230425,41500,28.67,20230316,63900,-16.43,20220907,40000,33.50,20221013,1.02,Y,047810,5000,4873 억,,25864906,N,N,13247,N,00,N
|
|
20230616,110446,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53400,900,2,1.71,26349913100,490518,98.66,52900,54200,52900,68200,36800,52500,53718.54,26.53,109,59118,53700,53100,52500,51900,51300,53400,52200,4874,15700,5000,37800,100,1,97475107,52052,43.95,3.65,12,0.50,1215.00,14648.00,63900,20220907,-16.43,40000,20221013,33.50,61000,-12.46,20230425,41500,28.67,20230316,63900,-16.43,20220907,40000,33.50,20221013,1.02,Y,047810,5000,4873 억,,25864906,N,N,13247,N,00,N
|
|
20230616,100345,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53900,1400,2,2.67,21795025600,405521,81.56,52900,54200,52900,68200,36800,52500,53745.74,26.53,109,72851,53700,53100,52500,51900,51300,53400,52200,4874,15700,5000,37800,100,1,97475107,52539,44.36,3.68,12,0.42,1215.00,14648.00,63900,20220907,-15.65,40000,20221013,34.75,61000,-11.64,20230425,41500,29.88,20230316,63900,-15.65,20220907,40000,34.75,20221013,1.02,Y,047810,5000,4873 억,,25864906,N,N,13247,N,00,N
|
|
20230616,090747,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,53500,1000,2,1.90,4412437700,82716,16.64,52900,53600,52900,68200,36800,52500,53344.43,26.53,109,19553,53700,53100,52500,51900,51300,53400,52200,4874,15700,5000,37800,100,1,97475107,52149,44.03,3.65,12,0.08,1215.00,14648.00,63900,20220907,-16.28,40000,20221013,33.75,61000,-12.30,20230425,41500,28.92,20230316,63900,-16.28,20220907,40000,33.75,20221013,1.02,Y,047810,5000,4873 억,,25864906,N,N,13247,N,00,N
|
|
20230615,150911,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52400,-200,5,-0.38,23410392600,446280,78.88,52400,53100,51900,68300,36900,52600,52456.71,26.52,218,-5622,54333,53466,52833,51966,51333,53150,51650,4874,15700,5000,37870,100,1,97475107,51077,43.13,3.58,12,0.46,1215.00,14648.00,63900,20220907,-18.00,40000,20221013,31.00,61000,-14.10,20230425,41500,26.27,20230316,63900,-18.00,20220907,40000,31.00,20221013,0.99,Y,047810,5000,4873 억,,25853423,N,N,20910,N,00,N
|
|
20230615,140819,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52300,-300,5,-0.57,21514740800,410120,72.49,52400,53100,51900,68300,36900,52600,52459.60,26.52,218,-5414,54333,53466,52833,51966,51333,53150,51650,4874,15700,5000,37870,100,1,97475107,50979,43.05,3.57,12,0.42,1215.00,14648.00,63900,20220907,-18.15,40000,20221013,30.75,61000,-14.26,20230425,41500,26.02,20230316,63900,-18.15,20220907,40000,30.75,20221013,0.99,Y,047810,5000,4873 억,,25853423,N,N,20910,N,00,N
|
|
20230615,130144,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52700,100,2,0.19,15296038500,292213,51.65,52400,52900,51900,68300,36900,52600,52345.44,26.52,218,-31158,54333,53466,52833,51966,51333,53150,51650,4874,15700,5000,37870,100,1,97475107,51369,43.37,3.60,12,0.30,1215.00,14648.00,63900,20220907,-17.53,40000,20221013,31.75,61000,-13.61,20230425,41500,26.99,20230316,63900,-17.53,20220907,40000,31.75,20221013,0.99,Y,047810,5000,4873 억,,25853423,N,N,20910,N,00,N
|
|
20230615,120527,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52300,-300,5,-0.57,13263516900,253460,44.80,52400,52900,51900,68300,36900,52600,52329.74,26.52,218,-28161,54333,53466,52833,51966,51333,53150,51650,4874,15700,5000,37870,100,1,97475107,50979,43.05,3.57,12,0.26,1215.00,14648.00,63900,20220907,-18.15,40000,20221013,30.75,61000,-14.26,20230425,41500,26.02,20230316,63900,-18.15,20220907,40000,30.75,20221013,0.99,Y,047810,5000,4873 억,,25853423,N,N,20910,N,00,N
|
|
20230615,110245,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52300,-300,5,-0.57,10567141400,201865,35.68,52400,52900,51900,68300,36900,52600,52347.47,26.52,218,-37804,54333,53466,52833,51966,51333,53150,51650,4874,15700,5000,37870,100,1,97475107,50979,43.05,3.57,12,0.21,1215.00,14648.00,63900,20220907,-18.15,40000,20221013,30.75,61000,-14.26,20230425,41500,26.02,20230316,63900,-18.15,20220907,40000,30.75,20221013,0.99,Y,047810,5000,4873 억,,25853423,N,N,20910,N,00,N
|
|
20230611,184845,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,52900,-1300,5,-2.40,34829153100,654562,101.81,54400,54400,52800,70400,38000,54200,53212.99,26.54,-158786,-151493,55133,54666,54033,53566,52933,54900,53800,4874,16200,5000,39020,100,1,97475107,51564,43.54,3.61,12,0.67,1215.00,14648.00,63900,20220907,-17.21,40000,20221013,32.25,61000,-13.28,20230425,41500,27.47,20230316,63900,-17.21,20220907,40000,32.25,20221013,0.98,Y,047810,5000,4873 억,,25871464,N,N,71020,N,00,N
|